Closing price on 1/19/2023
|
|
Open |
11.50 |
High |
12.10 |
Low |
11.30 |
Volume |
18,000 |
Split-adjusted Price |
11.49 |
|
|
DDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2023
|
-0.30 / -2.42%
|
11.50
|
12.10
|
11.30
|
12.10
|
12.10
|
11.49
|
18,000
|
|
1/18/2023
|
-0.50 / -3.97%
|
12.40
|
12.40
|
11.70
|
12.10
|
12.40
|
11.49
|
24,700
|
|
1/17/2023
|
-0.80 / -6.25%
|
12.10
|
12.80
|
11.70
|
12.00
|
12.60
|
11.39
|
25,200
|
|
1/16/2023
|
-0.40 / -3.17%
|
12.50
|
13.50
|
11.70
|
12.20
|
12.80
|
11.58
|
30,300
|
|
1/13/2023
|
+0.10 / +0.87%
|
10.70
|
13.10
|
10.50
|
11.60
|
12.60
|
11.01
|
25,200
|
|
1/12/2023
|
-0.50 / -4.27%
|
11.40
|
11.70
|
11.00
|
11.20
|
11.50
|
10.63
|
33,100
|
|
1/11/2023
|
+0.60 / +5.50%
|
9.30
|
11.90
|
9.30
|
11.50
|
11.70
|
10.92
|
28,400
|
|
1/10/2023
|
+0.20 / +1.87%
|
9.90
|
11.20
|
9.90
|
10.90
|
10.90
|
10.35
|
98,200
|
|
1/9/2023
|
+0.10 / +0.97%
|
9.60
|
10.80
|
9.60
|
10.40
|
10.70
|
9.87
|
32,300
|
|
1/6/2023
|
+0.70 / +7.29%
|
9.40
|
11.00
|
9.40
|
10.30
|
10.30
|
9.78
|
75,400
|
|
1/5/2023
|
-0.40 / -4.04%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.60
|
9.02
|
16,800
|
|
1/4/2023
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
9.50
|
9.90
|
9.02
|
12,000
|
|
1/3/2023
|
-0.20 / -2.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.50
|
8.93
|
10,100
|
|
12/30/2022
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.60
|
8.64
|
16,800
|
|
12/29/2022
|
+0.20 / +2.22%
|
9.00
|
9.70
|
9.00
|
9.20
|
9.60
|
8.74
|
16,300
|
|
12/28/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
8.55
|
4,300
|
|
12/27/2022
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.55
|
2,600
|
|
12/26/2022
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
8.55
|
3,600
|
|
12/23/2022
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.30
|
8.74
|
5,000
|
|
12/22/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
8.55
|
3,000
|
|
12/21/2022
|
-0.10 / -1.10%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.00
|
8.55
|
1,300
|
|
12/20/2022
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.10
|
8.74
|
4,600
|
|
12/19/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.50
|
8.83
|
4,900
|
|
12/16/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
8.83
|
2,800
|
|
12/15/2022
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.30
|
9.12
|
6,800
|
|
12/14/2022
|
-0.10 / -1.05%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.40
|
8.93
|
10,900
|
|
12/13/2022
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.12
|
6,100
|
|
12/12/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
8.74
|
11,900
|
|
12/9/2022
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.74
|
1,400
|
|
12/8/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
9.02
|
4,100
|
|
|